Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Bcii Enterprises Inc (OP: BCII )

0.0128 +0.0002 (+1.59%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.2150 0.2150 0.1750 0.1750 31,460 -0.02(-7.89%)
Dec 30, 2021 0.1800 0.2200 0.1750 0.1900 25,260 +0.01(+2.70%)
Dec 29, 2021 0.2300 0.2300 0.1850 0.1850 2,460 +0.00(+0.00%)
Dec 28, 2021 0.2200 0.2300 0.1800 0.1850 23,688 -0.02(-7.50%)
Dec 27, 2021 0.2095 0.2300 0.1700 0.2000 30,221 +0.00(+0.00%)
Dec 23, 2021 0.1800 0.2500 0.1700 0.2000 16,480 +0.03(+17.58%)
Dec 22, 2021 0.2000 0.2400 0.1700 0.1701 60,644 -0.02(-9.04%)
Dec 21, 2021 0.2100 0.2100 0.1800 0.1870 6,032 -0.01(-6.50%)
Dec 20, 2021 0.1900 0.2100 0.1800 0.2000 22,481 +0.00(+0.00%)
Dec 17, 2021 0.2000 0.2490 0.1510 0.2000 77,325 -0.04(-16.67%)
Dec 16, 2021 0.2500 0.2500 0.2000 0.2400 2,910 -0.01(-4.00%)
Dec 15, 2021 0.1900 0.2500 0.1900 0.2500 9,456 +0.05(+25.00%)
Dec 14, 2021 0.2200 0.2200 0.1900 0.2000 101,593 +0.00(+0.00%)
Dec 13, 2021 0.2000 0.2200 0.2000 0.2000 34,988 -0.02(-7.19%)
Dec 10, 2021 0.2155 0.2155 0.2155 0.2155 850 -0.00(-2.05%)
Dec 09, 2021 0.2300 0.2300 0.2000 0.2200 20,648 +0.00(+0.00%)
Dec 08, 2021 0.2200 0.2525 0.2010 0.2200 30,016 -0.02(-8.33%)
Dec 07, 2021 0.2100 0.2400 0.2100 0.2400 13,590 +0.02(+9.09%)
Dec 06, 2021 0.2700 0.2700 0.1300 0.2200 50,914 +0.00(+0.00%)
Dec 03, 2021 0.2200 0.2250 0.2100 0.2200 24,675 +0.00(+0.00%)
Dec 02, 2021 0.2250 0.2400 0.2100 0.2200 10,915 +0.01(+4.76%)
Dec 01, 2021 0.2250 0.2300 0.2100 0.2100 40,406 -0.02(-8.70%)
Nov 30, 2021 0.2850 0.2850 0.2200 0.2300 31,809 -0.05(-17.83%)
Nov 29, 2021 0.2675 0.2850 0.2500 0.2799 38,808 +0.02(+7.65%)
Nov 26, 2021 0.3000 0.3000 0.2500 0.2600 17,869 +0.04(+18.24%)
Nov 24, 2021 0.2300 0.2799 0.1899 0.2199 210,401 -0.00(-0.05%)
Nov 23, 2021 0.2550 0.2650 0.2200 0.2200 13,189 -0.01(-6.38%)
Nov 22, 2021 0.2705 0.2705 0.2300 0.2350 29,026 -0.02(-6.37%)
Nov 19, 2021 0.2270 0.2900 0.2200 0.2510 145,480 +0.02(+9.13%)
Nov 18, 2021 0.2600 0.2400 0.2300 0.2300 38,178 -0.01(-4.17%)
Nov 17, 2021 0.2400 0.2600 0.2100 0.2400 29,950 +0.00(+0.00%)
Nov 16, 2021 0.2200 0.2900 0.2000 0.2400 57,239 +0.05(+26.32%)
Nov 15, 2021 0.2200 0.2500 0.1830 0.1900 89,622 -0.02(-9.52%)
Nov 12, 2021 0.1900 0.2100 0.1800 0.2100 83,122 +0.01(+2.44%)
Nov 11, 2021 0.2200 0.2200 0.1888 0.2050 47,153 +0.00(+0.00%)
Nov 10, 2021 0.2290 0.2050 12,168 -0.01(-2.38%)
Nov 09, 2021 0.2375 0.2395 0.2000 0.2100 65,863 +0.00(+0.00%)
Nov 08, 2021 0.2400 0.2400 0.2100 0.2100 55,915 -0.03(-12.50%)
Nov 05, 2021 0.2100 0.2400 0.2100 0.2400 70,598 +0.03(+14.29%)
Nov 04, 2021 0.2300 0.2400 0.2000 0.2100 85,761 -0.03(-11.58%)
Nov 03, 2021 0.2300 0.2400 0.2300 0.2375 60,674 +0.01(+3.26%)
Nov 02, 2021 0.2375 0.2445 0.2300 0.2300 47,353 -0.00(-1.79%)
Nov 01, 2021 0.2400 0.2374 0.2374 0.2342 11,649 -0.00(-1.35%)
Oct 29, 2021 0.2950 0.2950 0.2150 0.2374 24,850 +0.00(+1.89%)
Oct 28, 2021 0.2175 0.2800 0.2126 0.2330 86,912 +0.02(+10.95%)
Oct 27, 2021 0.2420 0.2440 0.2100 0.2100 105,982 -0.03(-13.22%)
Oct 26, 2021 0.2350 0.2420 27,633 -0.01(-2.22%)
Oct 25, 2021 0.2700 0.2700 0.2200 0.2475 173,745 -0.01(-5.17%)
Oct 22, 2021 0.2510 0.2610 0.2510 0.2610 69,152 -0.00(-0.76%)
Oct 21, 2021 0.2801 0.3000 0.2500 0.2630 247,275 -0.05(-15.16%)
Oct 20, 2021 0.3250 0.3600 0.2850 0.3100 241,558 -0.05(-13.89%)
Oct 19, 2021 0.3500 0.3800 0.3150 0.3600 49,003 -0.02(-4.51%)
Oct 18, 2021 0.3900 0.4400 0.3400 0.3770 178,384 -0.05(-12.33%)
Oct 15, 2021 0.4300 0.4850 0.4000 0.4300 136,540 -0.06(-12.24%)
Oct 14, 2021 0.5000 0.5000 0.4200 0.4900 6,865 -0.01(-2.00%)
Oct 13, 2021 0.4500 0.5000 0.4320 0.5000 74,864 +0.02(+4.17%)
Oct 12, 2021 0.5405 0.5405 0.4300 0.4800 135,770 +0.00(+0.00%)
Oct 11, 2021 0.3650 0.5200 0.3375 0.4800 484,375 +0.09(+23.08%)
Oct 08, 2021 0.3500 0.4500 0.3500 0.3900 103,572 -0.05(-11.36%)
Oct 07, 2021 0.3050 0.4400 0.3000 0.4400 112,982 +0.14(+46.67%)
Oct 06, 2021 0.2050 0.3000 0.2050 0.3000 19,504 +0.00(+0.00%)
Oct 05, 2021 0.3000 0.3100 0.1825 0.3000 102,857 +0.00(+0.00%)
Oct 04, 2021 0.2200 0.3000 0.2200 0.3000 24,496 +0.10(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.